Disway S.A. (CBSE:DWY)
Morocco
· Delayed Price · Currency is MAD 844.00
-1.00 (-0.12%)
At close: Mar 6, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 845.00 | 845.00 | 825.00 | 844.00 | 844.00 | -0.12% | 128 |
| Mar 5, 2026 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.12% | 102 |
| Mar 4, 2026 | 790.00 | 849.00 | 790.00 | 844.00 | 844.00 | -2.98% | 303 |
| Mar 3, 2026 | 877.00 | 877.00 | 836.00 | 869.90 | 869.90 | -1.15% | 218 |
| Mar 2, 2026 | 837.10 | 880.00 | 830.00 | 880.00 | 880.00 | - | 97 |
| Feb 27, 2026 | 878.00 | 880.00 | 878.00 | 880.00 | 880.00 | 0.11% | 33 |
| Feb 26, 2026 | 842.00 | 879.00 | 842.00 | 879.00 | 879.00 | 4.02% | 110 |
| Feb 25, 2026 | 862.00 | 862.00 | 845.00 | 845.00 | 845.00 | -4.30% | 295 |
| Feb 23, 2026 | 860.20 | 883.00 | 860.20 | 883.00 | 883.00 | 2.66% | 19 |
| Feb 20, 2026 | 880.00 | 880.00 | 860.10 | 860.10 | 860.10 | -2.26% | 278 |
| Feb 19, 2026 | 858.20 | 880.00 | 858.20 | 880.00 | 880.00 | - | 73 |
| Feb 18, 2026 | 887.00 | 887.00 | 865.00 | 880.00 | 880.00 | -0.56% | 37 |
| Feb 17, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 10 |
| Feb 16, 2026 | 887.00 | 887.00 | 880.00 | 880.00 | 880.00 | -0.56% | 19 |
| Feb 13, 2026 | 885.00 | 887.00 | 885.00 | 885.00 | 885.00 | 0.11% | 85 |
| Feb 12, 2026 | 885.00 | 885.00 | 866.00 | 884.00 | 884.00 | 0.45% | 73 |
| Feb 11, 2026 | 881.90 | 885.00 | 880.00 | 880.00 | 880.00 | 5.26% | 112 |
| Feb 10, 2026 | 840.00 | 883.90 | 836.00 | 836.00 | 836.00 | -5.43% | 144 |
| Feb 9, 2026 | 884.00 | 884.00 | 880.00 | 884.00 | 884.00 | 0.45% | 825 |
| Feb 6, 2026 | 880.00 | 880.00 | 878.00 | 880.00 | 880.00 | -0.56% | 39 |
| Feb 5, 2026 | 879.00 | 885.00 | 879.00 | 885.00 | 885.00 | 0.68% | 126 |
| Feb 4, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.11% | 4 |
| Jan 30, 2026 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | -1.01% | 7 |
| Jan 28, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.34% | 1 |
| Jan 27, 2026 | 833.00 | 888.00 | 833.00 | 886.00 | 886.00 | -0.21% | 274 |
| Jan 26, 2026 | 829.20 | 888.00 | 829.20 | 887.90 | 887.90 | 0.10% | 17 |
| Jan 23, 2026 | 826.30 | 887.00 | 826.30 | 887.00 | 887.00 | -0.22% | 37 |
| Jan 22, 2026 | 852.00 | 889.00 | 852.00 | 889.00 | 889.00 | -0.34% | 5 |
| Jan 21, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 0.22% | 5 |
| Jan 20, 2026 | 888.00 | 895.00 | 820.00 | 890.00 | 890.00 | 2.18% | 549 |
| Jan 19, 2026 | 897.00 | 897.00 | 852.00 | 871.00 | 871.00 | -3.22% | 20 |
| Jan 13, 2026 | 880.00 | 900.00 | 820.00 | 900.00 | 900.00 | 0.56% | 126 |
| Jan 12, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 318 |
| Jan 9, 2026 | 894.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.22% | 903 |
| Jan 8, 2026 | 880.70 | 895.00 | 880.00 | 893.00 | 893.00 | -0.66% | 99 |
| Jan 7, 2026 | 880.00 | 900.00 | 880.00 | 898.90 | 898.90 | -0.12% | 59 |
| Jan 6, 2026 | 902.80 | 902.80 | 900.00 | 900.00 | 900.00 | -0.44% | 161 |
| Jan 5, 2026 | 885.00 | 904.00 | 880.00 | 904.00 | 904.00 | 2.73% | 97 |
| Jan 2, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | - | 52 |
| Dec 31, 2025 | 866.10 | 880.00 | 866.10 | 880.00 | 880.00 | -1.23% | 810 |
| Dec 30, 2025 | 872.50 | 891.00 | 864.00 | 891.00 | 891.00 | -0.02% | 95 |
| Dec 29, 2025 | 870.20 | 896.00 | 865.00 | 891.20 | 891.20 | 0.70% | 19 |
| Dec 26, 2025 | 870.00 | 896.90 | 870.00 | 885.00 | 885.00 | 2.08% | 28 |
| Dec 25, 2025 | 890.00 | 890.00 | 864.00 | 867.00 | 867.00 | -2.58% | 190 |
| Dec 24, 2025 | 861.00 | 890.00 | 861.00 | 890.00 | 890.00 | 1.14% | 53 |
| Dec 23, 2025 | 861.60 | 899.90 | 861.60 | 880.00 | 880.00 | -2.65% | 561 |
| Dec 22, 2025 | 907.00 | 907.00 | 900.00 | 904.00 | 904.00 | 0.44% | 91 |
| Dec 19, 2025 | 903.90 | 907.00 | 900.00 | 900.00 | 900.00 | -0.33% | 458 |
| Dec 18, 2025 | 900.00 | 903.00 | 876.00 | 903.00 | 903.00 | 2.61% | 382 |
| Dec 17, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.22% | 106 |
| Dec 16, 2025 | 871.00 | 900.00 | 871.00 | 900.00 | 900.00 | - | 48 |
| Dec 15, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.55% | 167 |
| Dec 12, 2025 | 880.00 | 905.00 | 880.00 | 905.00 | 905.00 | 0.67% | 1,129 |
| Dec 9, 2025 | 910.00 | 910.00 | 855.00 | 899.00 | 899.00 | 1.23% | 12 |
| Dec 4, 2025 | 888.10 | 888.10 | 888.10 | 888.10 | 888.10 | - | 67 |
| Dec 3, 2025 | 886.80 | 888.10 | 886.80 | 888.10 | 888.10 | -0.08% | 185 |
| Dec 2, 2025 | 853.00 | 888.80 | 853.00 | 888.80 | 888.80 | -0.80% | 88 |
| Dec 1, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -0.67% | 5 |
| Nov 27, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 4.87% | 2 |
| Nov 26, 2025 | 856.00 | 860.10 | 856.00 | 860.10 | 860.10 | 0.94% | 27 |
| Nov 25, 2025 | 820.00 | 905.00 | 820.00 | 852.10 | 852.10 | -5.74% | 110 |
| Nov 24, 2025 | 880.00 | 904.00 | 880.00 | 904.00 | 904.00 | 0.34% | 7 |
| Nov 21, 2025 | 880.00 | 900.90 | 880.00 | 900.90 | 900.90 | -0.23% | 10 |
| Nov 20, 2025 | 885.00 | 903.00 | 885.00 | 903.00 | 903.00 | - | 66 |
| Nov 19, 2025 | 910.00 | 910.00 | 885.00 | 903.00 | 903.00 | 0.22% | 19 |
| Nov 17, 2025 | 912.00 | 912.00 | 901.00 | 901.00 | 901.00 | -1.30% | 21 |
| Nov 14, 2025 | 919.00 | 919.00 | 912.90 | 912.90 | 912.90 | 1.43% | 140 |
| Nov 13, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | - | 132 |
| Nov 12, 2025 | 900.00 | 900.00 | 883.00 | 900.00 | 900.00 | 1.93% | 30 |
| Nov 11, 2025 | 883.00 | 910.00 | 882.00 | 883.00 | 883.00 | -5.05% | 259 |
| Nov 10, 2025 | 880.00 | 930.00 | 876.00 | 930.00 | 930.00 | 1.64% | 368 |
| Nov 7, 2025 | 880.00 | 917.90 | 880.00 | 915.00 | 915.00 | -0.44% | 109 |
| Nov 5, 2025 | 919.90 | 919.90 | 890.00 | 919.00 | 919.00 | 3.26% | 103 |
| Nov 4, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -4.09% | 209 |
| Nov 3, 2025 | 925.00 | 930.00 | 860.00 | 928.00 | 928.00 | 0.65% | 486 |
| Oct 31, 2025 | 901.00 | 923.00 | 891.00 | 922.00 | 922.00 | 1.88% | 133 |
| Oct 30, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -1.95% | 261 |
| Oct 29, 2025 | 900.00 | 926.90 | 900.00 | 923.00 | 923.00 | 0.33% | 209 |
| Oct 28, 2025 | 927.00 | 927.00 | 904.00 | 920.00 | 920.00 | -0.54% | 109 |
| Oct 27, 2025 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 2.66% | 55 |
| Oct 24, 2025 | 922.00 | 929.00 | 901.00 | 901.00 | 901.00 | -2.28% | 1,225 |
| Oct 23, 2025 | 936.00 | 936.00 | 922.00 | 922.00 | 922.00 | - | 17 |
| Oct 22, 2025 | 937.00 | 937.00 | 913.00 | 922.00 | 922.00 | -1.90% | 370 |
| Oct 21, 2025 | 936.00 | 940.00 | 936.00 | 939.90 | 939.90 | 0.31% | 1,138 |
| Oct 20, 2025 | 938.00 | 938.00 | 937.00 | 937.00 | 937.00 | 2.63% | 388 |
| Oct 16, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 1.33% | 11 |
| Oct 15, 2025 | 928.00 | 928.00 | 901.00 | 901.00 | 901.00 | -3.53% | 111 |
| Oct 14, 2025 | 904.00 | 938.00 | 850.00 | 934.00 | 934.00 | -1.05% | 166 |
| Oct 9, 2025 | 911.00 | 944.90 | 911.00 | 943.90 | 943.90 | -0.63% | 27 |
| Oct 8, 2025 | 949.50 | 949.90 | 929.00 | 949.90 | 949.90 | 1.05% | 7 |
| Oct 6, 2025 | 949.90 | 950.00 | 940.00 | 940.00 | 940.00 | -1.05% | 17,805 |
| Oct 3, 2025 | 938.80 | 950.00 | 911.00 | 950.00 | 950.00 | 1.28% | 10,075 |
| Oct 2, 2025 | 871.00 | 938.00 | 871.00 | 938.00 | 938.00 | -1.54% | 335 |
| Oct 1, 2025 | 925.00 | 952.70 | 925.00 | 952.70 | 952.70 | -0.03% | 57 |
| Sep 30, 2025 | 950.00 | 960.00 | 926.00 | 953.00 | 953.00 | -3.63% | 259 |
| Sep 29, 2025 | 995.90 | 995.90 | 951.00 | 988.90 | 988.90 | -1.11% | 220 |
| Sep 26, 2025 | 1,001.00 | 1,038.00 | 995.00 | 1,000.00 | 1,000.00 | 3.84% | 17,792 |
| Sep 25, 2025 | 935.00 | 963.00 | 935.00 | 963.00 | 963.00 | -0.52% | 37 |
| Sep 24, 2025 | 930.00 | 968.00 | 930.00 | 968.00 | 968.00 | 1.89% | 393 |
| Sep 23, 2025 | 944.00 | 967.00 | 944.00 | 950.00 | 950.00 | -1.76% | 76 |